CTCP Tập đoàn Công nghệ CMC (cmg)

52.20
-0.30
(-0.57%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.60 -1.13% 13,174,500 144,083 6.8
49.50
54.70
52.20
2 tháng
(2024-07-22) 		-1.60 -2.96% 32,910,800 -1,070,207 -58.1
48.65
56.60
52.20
3 tháng
(2024-06-21) 		-18.10 -25.64% 67,314,600 -297,647 -12.1
48.65
70.60
52.20
6 tháng
(2024-03-25) 		13.20 33.59% 162,215,300 -5,063,578 -360.7
39.30
70.60
52.20
12 tháng
(2023-09-25) 		14.47 38.04% 183,404,800 870,127 -107.8
34.04
70.60
52.20
24 tháng
(2022-09-30) 		16.66 46.48% 201,071,500 4,509,141 40.8
25.04
70.60
52.20
36 tháng
(2021-10-05) 		21.51 69.42% 222,148,200 7,201,634 199.1
25.04
70.60
52.20
60 tháng
(2019-10-16) 		33.26 172.83% 257,793,820 8,787,624 269.5
10.89
70.60
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2011
6.56
 68,640 6.67 6.67 6.48 0 0 0
27/01/2011
6.56
 31,890 6.67 6.67 6.41 0 0 0
26/01/2011
6.67
 139,740 6.37 6.67 6.37 0 0 0
25/01/2011
6.41
 66,750 6.41 6.48 6.34 900 0 0.0
24/01/2011
6.45
 131,050 6.74 6.74 6.41 31,950 0 0.6
21/01/2011
6.74
 633,840 6.81 6.81 6.74 157,700 0 2.9
20/01/2011
6.52
 61,960 6.34 6.52 6.34 0 0 0
19/01/2011
6.23
 141,680 6.34 6.45 6.23 0 0 0
18/01/2011
6.26
 89,580 6.30 6.56 6.26 0 0 0
17/01/2011
6.56
 90,040 6.48 6.70 6.48 0 0 0
14/01/2011
6.56
 102,840 6.37 6.63 6.37 0 0 0
13/01/2011
6.45
 203,300 6.30 6.45 6.26 0 0 0
12/01/2011
6.16
 110,740 6.16 6.30 6.16 2,800 0 0.0
11/01/2011
6.16
 209,550 6.41 6.41 6.12 0 0 0
10/01/2011
6.41
 208,120 6.56 6.56 6.41 0 0 0
07/01/2011
6.70
 134,480 6.77 6.85 6.67 400 0 0.0
06/01/2011
6.74
 63,850 6.88 6.88 6.74 100 0 0.0
05/01/2011
6.81
 137,170 6.99 6.99 6.81 0 0 0
04/01/2011
7.10
 359,630 7.03 7.28 7.03 0 0 0
31/12/2010
7.21
 1,170,030 6.67 7.21 6.67 10,000 0 0.2
30/12/2010
6.88
 399,930 7.03 7.14 6.85 70,000 0 1.3
29/12/2010
7.14
 476,180 7.17 7.54 7.14 5,000 0 0.1
28/12/2010
7.47
 617,790 7.17 7.68 7.17 15,000 3,060 0.2
27/12/2010
7.43
 717,860 7.21 7.50 6.96 11,740 0 0.2
24/12/2010
7.21
 984,320 6.56 7.21 6.56 11,190 0 0.2
23/12/2010
6.88
 594,250 7.28 7.28 6.88 80,000 0 1.6
22/12/2010
7.21
 861,520 7.65 7.65 7.21 25,000 16,000 0.2
21/12/2010
7.58
 1,106,940 8.05 8.05 7.39 69,270 0 1.4
20/12/2010
7.76
 1,330,110 7.76 7.76 7.43 0 0 0
17/12/2010
7.39
 1,215,560 7.28 7.39 6.88 15,400 0 0.3
16/12/2010
7.07
 940,960 6.67 7.21 6.67 16,000 0 0.3
15/12/2010
6.99
 1,054,410 6.41 6.99 6.41 18,430 0 0.3
14/12/2010
6.67
 771,580 6.67 7.25 6.67 20,320 0 0.4
13/12/2010
6.99
 432,000 6.99 6.99 6.74 0 0 0
10/12/2010
6.67
 352,410 6.67 6.67 6.41 4,280 79,190 -1.4
09/12/2010
6.37
 318,680 5.90 6.37 5.90 0 0 0
08/12/2010
6.08
 351,300 6.19 6.37 6.08 50,230 18,300 0.5
07/12/2010
6.37
 577,760 6.56 6.63 6.37 75,140 28,000 0.8
06/12/2010
6.70
 378,890 7.07 7.07 6.63 76,110 0 1.4
03/12/2010
6.96
 400,730 7.28 7.28 6.81 20,590 0 0.4
02/12/2010
6.99
 356,130 7.03 7.03 6.52 30,040 0 0.6
01/12/2010
6.70
 413,010 6.70 6.70 6.67 0 0 0
30/11/2010
6.41
 292,770 6.41 6.41 6.41 30,000 0 0.5
29/11/2010
6.12
 167,900 6.12 6.12 5.79 0 0 0
26/11/2010
5.83
 198,140 5.65 5.83 5.57 0 0 0
25/11/2010
5.57
 146,070 5.54 5.65 5.54 0 0 0
24/11/2010
5.54
 107,990 5.46 5.54 5.24 0 0 0
23/11/2010
5.50
 4,660 5.46 5.50 5.46 1,000 0 0.0
22/11/2010
5.46
 4,970 5.32 5.46 5.24 1,000 0 0.0
19/11/2010
5.43
 8,560 5.83 5.83 5.43 6,510 0 0.1
18/11/2010
5.65
 6,660 5.65 5.72 5.57 1,000 0 0.0
17/11/2010
5.46
 29,530 5.28 5.57 5.28 12,580 0 0.2
16/11/2010
5.54
 17,260 5.83 5.83 5.54 2,390 5,000 -0.0
15/11/2010
5.83
 24,440 6.12 6.12 5.83 9,700 5,000 0.1
12/11/2010
6.12
 20,170 5.83 6.26 5.79 4,780 6,000 -0.0
11/11/2010
6.08
 6,930 6.19 6.34 6.01 4,500 5,000 -0.0
10/11/2010
6.23
 510 6.30 6.30 6.19 0 0 0
09/11/2010
6.19
 17,930 6.16 6.19 5.94 6,920 10,000 -0.1
08/11/2010
6.23
 5,300 6.52 6.52 6.19 2,400 0 0.0
05/11/2010
6.30
 16,110 6.56 6.56 6.30 8,400 1,000 0.1
04/11/2010
6.30
 1,950 6.26 6.56 6.23 1,000 0 0.0
03/11/2010
6.52
 930 6.56 6.56 6.19 0 0 0
02/11/2010
6.41
 31,130 6.41 6.81 6.37 9,690 11,640 -0.0
01/11/2010
6.56
 3,540 6.88 6.88 6.56 0 0 0
29/10/2010
6.67
 10,290 7.07 7.07 6.67 3,800 0 0.1
28/10/2010
6.92
 10 6.92 6.92 6.92 0 0 0
27/10/2010
6.74
 13,260 6.63 6.74 6.56 3,150 7,000 -0.1
26/10/2010
6.63
 7,660 6.99 6.99 6.63 0 0 0
25/10/2010
6.88
 2,370 6.41 6.88 6.41 0 0 0
22/10/2010
6.67
 3,690 6.96 7.03 6.67 1,200 0 0.0
21/10/2010
6.96
 31,020 6.92 7.03 6.92 31,000 0 0.6
20/10/2010
6.99
 43,020 6.74 6.99 6.52 14,630 0 0.3
19/10/2010
6.85
 9,970 6.85 7.10 6.85 0 0 0
18/10/2010
6.96
 17,030 7.10 7.10 6.96 12,000 12,000 0
15/10/2010
7.28
 26,410 7.10 7.28 7.10 10,000 18,000 -0.2
14/10/2010
7.10
 4,030 7.28 7.28 7.10 0 2,500 -0.0
13/10/2010
7.10
 7,000 6.92 7.25 6.92 2,400 70 0.0
12/10/2010
6.92
 2,400 7.10 7.28 6.92 0 0 0
11/10/2010
7.10
 19,110 7.25 7.25 7.10 12,000 10,100 0.0
08/10/2010
7.28
 25,770 7.25 7.39 7.21 19,300 9,000 0.2
07/10/2010
7.28
 7,540 7.28 7.47 7.28 1,000 0 0.0
06/10/2010
7.39
 8,200 7.39 7.39 7.36 1,100 500 0.0
05/10/2010
7.10
 13,700 7.10 7.10 6.74 3,520 0 0.1
04/10/2010
7.03
 28,730 7.21 7.28 7.03 14,320 10,000 0.1
01/10/2010
7.28
 19,100 7.28 7.36 7.28 7,870 0 0.2
30/09/2010
7.36
 22,280 7.39 7.39 7.28 0 7,400 -0.1
29/09/2010
7.39
 27,040 7.39 7.65 7.39 16,000 5,500 0.2
28/09/2010
7.47
 52,260 7.83 7.83 7.47 18,500 35,250 -0.3
27/09/2010
7.65
 25,180 7.65 7.65 7.36 12,000 20,890 -0.2
24/09/2010
7.43
 15,210 7.79 7.79 7.43 7,190 9,000 -0.0
23/09/2010
7.47
 4,930 7.65 7.65 7.36 490 0 0.0
22/09/2010
7.65
 12,710 7.90 7.90 7.54 5,000 100 0.1
21/09/2010
7.58
 14,750 7.83 7.83 7.58 0 10,000 -0.2
20/09/2010
7.79
 9,080 7.83 7.83 7.65 0 0 0
17/09/2010
7.68
 5,500 7.98 7.98 7.65 1,900 0 0.0
16/09/2010
7.61
 29,460 7.58 7.83 7.58 13,000 16,000 -0.1
15/09/2010
7.65
 8,680 7.68 7.68 7.58 7,410 3,400 0.1
14/09/2010
7.65
 20,070 7.87 7.87 7.54 0 0 0
13/09/2010
7.50
 8,900 7.50 7.94 7.50 1,000 0 0.0
10/09/2010
7.83
 17,200 8.23 8.23 7.83 16,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |